CTCP Chứng khoán VNDirect (vnd)

19
-0.30
(-1.55%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1.10 -5.47% 317,292,200 -34,915,300 -682.8
18.20
20.15
19.30
2 tháng
(2025-10-06) 		-4.50 -19.15% 921,904,000 -66,036,300 -1,388.8
18.20
23.85
19.30
3 tháng
(2025-09-05) 		-6 -24% 1,501,063,800 -112,202,200 -2,491.7
18.20
25
19.30
6 tháng
(2025-06-09) 		3.30 20.98% 3,785,658,700 -52,306,243 -1,623.2
15.61
26.80
19.30
12 tháng
(2024-12-09) 		5.96 45.72% 5,884,118,700 -19,762,274 -1,190.2
10.91
26.80
19.30
24 tháng
(2023-12-15) 		1.05 5.83% 9,876,251,600 -168,402,875 -4,036.2
10.91
26.80
19.30
36 tháng
(2022-12-20) 		6.48 51.78% 16,412,983,600 -142,444,251 -3,570.1
10.75
26.80
19.30
60 tháng
(2020-12-30) 		13.06 219.86% 22,337,525,556 -158,012,855 -4,635.0
4.42
28.65
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
1.02
 2,254,000 1.07 1.08 1.02 0 20,000 -0.2
23/11/2011
1.07
 3,004,400 1.02 1.08 1.02 2,000 0 0.0
22/11/2011
1.02
 2,427,300 1.01 1.04 0.98 0 0 0
21/11/2011
1.01
 1,882,100 1.01 1.02 1.00 0 0 0
18/11/2011
1.01
 2,174,400 1.04 1.04 0.99 3,000 0 0.0
17/11/2011
1.04
 2,312,900 1.08 1.08 1.02 0 0 0
16/11/2011
1.08
 4,390,400 1.04 1.08 1.01 50,000 0 0.5
15/11/2011
1.04
 2,519,100 1.00 1.04 1.00 35,000 0 0.3
14/11/2011
1.00
 2,438,300 1.02 1.05 0.99 0 0 0
11/11/2011
1.02
 1,785,900 1.05 1.07 1.02 15,000 0 0.1
10/11/2011
1.05
 2,207,300 1.07 1.07 1.04 2,000 0 0.0
09/11/2011
1.07
 1,615,400 1.10 1.10 1.06 0 0 0
08/11/2011
1.10
 1,808,600 1.08 1.11 1.06 40,000 0 0.4
07/11/2011
1.08
 3,481,800 1.10 1.11 1.06 42,000 29,900 0.1
04/11/2011
1.10
 2,647,000 1.13 1.15 1.09 0 280,100 -2.9
03/11/2011
1.13
 2,190,100 1.14 1.15 1.11 5,000 10,000 -0.1
02/11/2011
1.14
 3,477,000 1.20 1.20 1.13 10,000 24,000 -0.2
01/11/2011
1.20
 5,352,200 1.21 1.25 1.18 600 0 0.0
31/10/2011
1.21
 5,382,900 1.16 1.21 1.18 309,100 20,000 3.3
28/10/2011
1.16
 3,125,800 1.09 1.16 1.10 21,000 0 0.2
27/10/2011
1.09
 1,465,100 1.08 1.10 1.08 0 0 0
26/10/2011
1.08
 934,600 1.08 1.09 1.06 40,000 0 0.4
25/10/2011
1.08
 1,398,900 1.10 1.11 1.07 36,000 0 0.4
24/10/2011
1.10
 2,650,100 1.13 1.15 1.09 40,000 0 0.4
21/10/2011
1.13
 2,835,600 1.06 1.13 1.06 24,000 0 0.2
20/10/2011
1.06
 1,345,600 1.08 1.09 1.06 0 0 0
19/10/2011
1.08
 2,209,500 1.04 1.09 1.04 1,000 0 0.0
18/10/2011
1.04
 2,449,500 1.06 1.06 1.01 0 0 0
17/10/2011
1.06
 1,816,600 1.10 1.10 1.06 0 0 0
14/10/2011
1.10
 1,429,600 1.11 1.12 1.09 0 0 0
13/10/2011
1.11
 2,746,700 1.12 1.14 1.08 0 0 0
12/10/2011
1.12
 5,071,800 1.19 1.19 1.12 0 10,000 -0.1
11/10/2011
1.19
 1,528,000 1.17 1.23 1.17 30,000 20,000 0.1
10/10/2011
1.17
 1,681,100 1.20 1.21 1.16 100 0 0.0
07/10/2011
1.20
 2,898,400 1.26 1.27 1.19 10,000 12,000 -0.0
06/10/2011
1.26
 3,784,200 1.17 1.26 1.17 120,000 0 1.4
05/10/2011
1.17
 2,671,500 1.18 1.20 1.15 10,000 50,000 -0.4
04/10/2011
1.18
 2,329,700 1.15 1.19 1.13 0 0 0
03/10/2011
1.15
 3,060,600 1.21 1.21 1.13 20,000 252,300 -2.5
30/09/2011
1.21
 2,913,800 1.24 1.25 1.19 20,000 100,000 -0.9
29/09/2011
1.24
 5,278,400 1.29 1.30 1.23 18,000 102,000 -1.0
28/09/2011
1.29
 3,142,900 1.30 1.34 1.29 2,900 150,000 -1.7
27/09/2011
1.30
 2,811,900 1.31 1.35 1.29 200,000 150,000 0.6
26/09/2011
1.31
 2,356,800 1.36 1.38 1.31 0 0 0
23/09/2011
1.36
 3,105,600 1.37 1.38 1.33 0 3,000 -0.0
22/09/2011
1.37
 4,581,400 1.33 1.39 1.32 79,600 0 1.0
21/09/2011
1.33
 3,550,200 1.30 1.35 1.29 2,000 170,000 -2.1
20/09/2011
1.30
 2,332,400 1.36 1.37 1.30 0 50,000 -0.6
19/09/2011
1.36
 3,209,500 1.32 1.37 1.30 130,700 0 1.7
16/09/2011
1.32
 3,763,900 1.35 1.35 1.29 390,000 0 4.9
15/09/2011
1.35
 3,895,800 1.36 1.37 1.30 3,000 19,500 -0.2
14/09/2011
1.36
 5,569,700 1.43 1.46 1.36 0 12,300 -0.2
13/09/2011
1.43
 4,673,100 1.45 1.50 1.42 100,000 50,000 0.7
12/09/2011
1.45
 5,511,200 1.43 1.47 1.36 100,000 20,000 1.1
09/09/2011
1.43
 4,235,900 1.43 1.48 1.39 213,500 0 2.9
08/09/2011
1.43
 5,828,000 1.38 1.47 1.39 35,000 0 0.5
07/09/2011
1.38
 4,599,200 1.32 1.38 1.32 263,600 250,000 0.2
06/09/2011
1.32
 3,618,400 1.32 1.33 1.28 70,000 0 0.9
05/09/2011
1.32
 4,446,300 1.42 1.42 1.31 14,100 0 0.2
01/09/2011
1.42
 5,347,100 1.36 1.43 1.34 185,700 10,300 2.3
31/08/2011
1.36
 8,768,000 1.32 1.41 1.31 270,000 5,000 3.5
30/08/2011
1.32
 6,428,600 1.26 1.32 1.30 0 0 0
29/08/2011
1.26
 4,326,600 1.18 1.26 1.20 0 0 0
26/08/2011
1.18
 3,387,900 1.20 1.23 1.16 0 0 0
25/08/2011
1.20
 5,299,700 1.18 1.21 1.14 1,000 0 0.0
24/08/2011
1.18
 5,070,600 1.19 1.27 1.15 5,000 800 0.0
23/08/2011
1.19
 7,633,900 1.14 1.21 1.16 170,300 23,900 1.7
22/08/2011
1.14
 1,815,300 1.09 1.14 1.08 30,000 0 0.3
19/08/2011
1.09
 5,998,100 1.05 1.11 1.01 10,000 0 0.1
18/08/2011
1.05
 4,576,500 1.00 1.05 1.01 0 0 0
17/08/2011
1.00
 3,652,300 0.94 1.00 0.95 0 0 0
16/08/2011
0.94
 1,041,900 0.92 0.96 0.93 20,000 40,000 -0.2
15/08/2011
0.92
 909,600 0.93 0.94 0.91 0 40,000 -0.4
12/08/2011
0.93
 1,660,900 0.92 0.95 0.92 0 0 0
11/08/2011
0.92
 1,858,500 0.95 0.95 0.90 0 0 0
10/08/2011
0.95
 2,232,400 0.92 0.97 0.92 0 0 0
09/08/2011
0.92
 2,225,300 0.96 0.96 0.92 0 0 0
08/08/2011
0.96
 1,495,300 0.99 1.00 0.96 0 0 0
05/08/2011
0.99
 2,769,800 1.00 1.04 0.96 80,000 0 0.8
04/08/2011
1.00
 2,640,800 0.95 1.00 0.95 0 60,700 -0.6
03/08/2011
0.95
 1,525,800 0.95 0.98 0.91 0 0 0
02/08/2011
0.95
 2,252,900 1.00 1.00 0.95 0 0 0
01/08/2011
1.00
 1,008,200 1.04 1.05 0.99 100 0 0.0
29/07/2011
1.04
 1,367,600 1.06 1.07 1.02 0 0 0
28/07/2011
1.06
 813,900 1.06 1.09 1.06 0 0 0
27/07/2011
1.06
 1,102,300 1.06 1.08 1.05 0 0 0
26/07/2011
1.06
 932,600 1.06 1.09 1.06 800 0 0.0
25/07/2011
1.06
 1,127,000 1.08 1.09 1.06 1,000 1,300 -0.0
22/07/2011
1.08
 783,000 1.08 1.09 1.07 0 0 0
21/07/2011
1.08
 1,433,900 1.11 1.12 1.07 0 0 0
20/07/2011
1.11
 2,244,600 1.07 1.12 1.06 0 0 0
19/07/2011
1.07
 1,333,900 1.08 1.08 1.05 4,300 0 0.0
18/07/2011
1.08
 1,119,700 1.09 1.09 1.07 0 0 0
15/07/2011
1.09
 1,053,200 1.12 1.12 1.09 0 0 0
14/07/2011
1.12
 1,421,100 1.11 1.14 1.10 2,000 0 0.0
13/07/2011
1.11
 1,757,400 1.12 1.16 1.11 0 0 0
12/07/2011
1.12
 1,760,700 1.09 1.13 1.07 0 0 0
11/07/2011
1.09
 1,260,100 1.12 1.12 1.08 0 0 0
08/07/2011
1.12
 1,524,000 1.14 1.15 1.11 2,100 0 0.0
07/07/2011
1.14
 1,670,400 1.15 1.18 1.12 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |